BETA Technologies, Inc. (BETA)
NYSE: BETA · Real-Time Price · USD
22.17
+0.44 (2.02%)
At close: Oct 2, 2026, 4:00 PM EDT
22.76
+0.59 (2.66%)
After-hours: Oct 2, 2026, 7:52 PM EDT
BETA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.32 | 22.38 | 21.14 | 22.17 | 22.17 | 2.02% | 2,188,916 |
| Oct 1, 2026 | 21.96 | 22.49 | 21.61 | 21.73 | 21.73 | -1.67% | 1,230,898 |
| Sep 30, 2026 | 22.55 | 23.44 | 22.07 | 22.10 | 22.10 | -1.52% | 1,937,581 |
| Sep 29, 2026 | 23.23 | 23.92 | 22.07 | 22.44 | 22.44 | -1.92% | 2,246,536 |
| Sep 28, 2026 | 23.35 | 24.09 | 22.76 | 22.88 | 22.88 | -4.07% | 1,926,597 |
| Sep 25, 2026 | 23.30 | 24.61 | 23.30 | 23.85 | 23.85 | 3.02% | 1,823,931 |
| Sep 24, 2026 | 23.94 | 24.06 | 22.25 | 23.15 | 23.15 | -4.89% | 2,335,401 |
| Sep 23, 2026 | 22.97 | 24.37 | 22.50 | 24.34 | 24.34 | 4.55% | 2,209,187 |
| Sep 22, 2026 | 22.21 | 23.51 | 21.86 | 23.28 | 23.28 | 5.48% | 3,973,082 |
| Sep 21, 2026 | 21.06 | 22.61 | 20.73 | 22.07 | 22.07 | 5.60% | 5,652,318 |
| Sep 18, 2026 | 22.00 | 22.35 | 20.42 | 20.90 | 20.90 | -3.69% | 21,075,805 |
| Sep 17, 2026 | 21.05 | 21.97 | 20.55 | 21.70 | 21.70 | 7.11% | 3,964,265 |
| Sep 16, 2026 | 20.97 | 21.13 | 19.64 | 20.26 | 20.26 | -1.94% | 3,784,691 |
| Sep 15, 2026 | 20.65 | 21.31 | 20.06 | 20.66 | 20.66 | -0.10% | 2,733,505 |
| Sep 14, 2026 | 20.75 | 21.52 | 20.45 | 20.68 | 20.68 | -2.31% | 2,566,613 |
| Sep 11, 2026 | 20.25 | 21.48 | 20.20 | 21.17 | 21.17 | 6.44% | 2,716,241 |
| Sep 10, 2026 | 19.89 | 21.24 | 19.80 | 19.89 | 19.89 | -1.29% | 2,307,752 |
| Sep 9, 2026 | 21.00 | 21.36 | 20.08 | 20.15 | 20.15 | -4.68% | 2,205,837 |
| Sep 8, 2026 | 22.71 | 23.21 | 20.81 | 21.14 | 21.14 | -4.77% | 3,108,590 |
| Sep 4, 2026 | 21.15 | 22.62 | 20.94 | 22.20 | 22.20 | 6.68% | 2,819,711 |
| Sep 3, 2026 | 20.95 | 21.07 | 19.91 | 20.81 | 20.81 | 1.91% | 1,949,879 |
| Sep 2, 2026 | 19.51 | 20.49 | 19.05 | 20.42 | 20.42 | 3.97% | 2,007,592 |
| Sep 1, 2026 | 19.61 | 20.40 | 19.30 | 19.64 | 19.64 | -2.29% | 1,648,155 |
| Aug 31, 2026 | 20.00 | 20.45 | 19.63 | 20.10 | 20.10 | -0.30% | 1,914,168 |
| Aug 28, 2026 | 22.00 | 22.09 | 20.15 | 20.16 | 20.16 | -8.15% | 2,121,507 |
| Aug 27, 2026 | 22.25 | 22.44 | 21.46 | 21.95 | 21.95 | 0.97% | 1,679,680 |
| Aug 26, 2026 | 22.04 | 23.03 | 21.37 | 21.74 | 21.74 | -1.67% | 1,707,750 |
| Aug 25, 2026 | 24.00 | 24.85 | 21.98 | 22.11 | 22.11 | -7.26% | 2,603,591 |
| Aug 24, 2026 | 24.49 | 24.99 | 23.75 | 23.84 | 23.84 | -3.64% | 2,425,653 |
| Aug 21, 2026 | 25.56 | 25.90 | 24.63 | 24.74 | 24.74 | -2.90% | 1,599,646 |
| Aug 20, 2026 | 26.16 | 26.22 | 24.87 | 25.48 | 25.48 | -3.48% | 2,281,355 |
| Aug 19, 2026 | 26.80 | 27.42 | 25.82 | 26.40 | 26.40 | -1.35% | 1,566,021 |
| Aug 18, 2026 | 24.99 | 26.93 | 24.63 | 26.76 | 26.76 | 4.53% | 2,795,857 |
| Aug 17, 2026 | 24.61 | 25.62 | 24.31 | 25.60 | 25.60 | 2.98% | 2,066,559 |
| Aug 14, 2026 | 25.21 | 25.93 | 23.81 | 24.86 | 24.86 | -5.26% | 3,427,930 |
| Aug 13, 2026 | 23.77 | 26.39 | 23.45 | 26.24 | 26.24 | 10.34% | 2,444,210 |
| Aug 12, 2026 | 21.60 | 23.94 | 20.65 | 23.78 | 23.78 | -3.29% | 3,031,310 |
| Aug 11, 2026 | 23.48 | 25.09 | 23.03 | 24.59 | 24.59 | 3.49% | 2,443,881 |
| Aug 10, 2026 | 23.95 | 25.24 | 23.58 | 23.76 | 23.76 | 1.06% | 1,827,738 |
| Aug 7, 2026 | 23.19 | 23.55 | 22.91 | 23.51 | 23.51 | 3.48% | 1,139,253 |
| Aug 6, 2026 | 22.20 | 22.88 | 21.93 | 22.72 | 22.72 | 2.34% | 954,354 |
| Aug 5, 2026 | 21.97 | 22.29 | 21.53 | 22.20 | 22.20 | 1.14% | 1,302,058 |
| Aug 4, 2026 | 20.25 | 22.42 | 19.90 | 21.95 | 21.95 | 13.20% | 3,138,792 |
| Aug 3, 2026 | 18.97 | 19.87 | 18.70 | 19.39 | 19.39 | 2.43% | 1,197,414 |
| Jul 31, 2026 | 17.77 | 19.10 | 17.32 | 18.93 | 18.93 | 7.74% | 1,337,455 |
| Jul 30, 2026 | 17.26 | 17.67 | 16.81 | 17.57 | 17.57 | 3.60% | 1,322,765 |
| Jul 29, 2026 | 18.35 | 18.43 | 16.44 | 16.96 | 16.96 | -7.68% | 1,520,320 |
| Jul 28, 2026 | 17.56 | 18.43 | 16.75 | 18.37 | 18.37 | 2.34% | 974,298 |
| Jul 27, 2026 | 18.61 | 18.85 | 17.31 | 17.95 | 17.95 | -1.43% | 1,225,761 |
| Jul 24, 2026 | 18.65 | 18.73 | 17.51 | 18.21 | 18.21 | -0.87% | 1,097,689 |